Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cootek Cayman Inc ADR (NY: CTK )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	1.390	1.487	1.378	1.440	141,821	+0.05(+3.60%)
Jul 29, 2021	1.410	1.429	1.371	1.390	133,797	+0.00(+0.00%)
Jul 28, 2021	1.420	1.420	1.370	1.390	281,636	-0.02(-1.42%)
Jul 27, 2021	1.480	1.550	1.400	1.410	335,154	-0.10(-6.62%)
Jul 26, 2021	1.500	1.560	1.460	1.510	239,227	+0.01(+0.67%)
Jul 23, 2021	1.660	1.710	1.500	1.500	398,729	-0.22(-12.79%)
Jul 22, 2021	1.730	1.760	1.670	1.720	135,397	+0.02(+1.18%)
Jul 21, 2021	1.760	1.800	1.650	1.700	211,771	-0.11(-6.08%)
Jul 20, 2021	1.730	1.870	1.730	1.810	326,526	+0.07(+4.02%)
Jul 19, 2021	1.970	1.980	1.647	1.740	669,825	-0.26(-13.00%)
Jul 16, 2021	1.810	2.140	1.760	2.000	1,894,234	+0.18(+9.89%)
Jul 15, 2021	1.640	1.890	1.600	1.820	897,837	+0.17(+10.30%)
Jul 14, 2021	1.560	1.750	1.530	1.650	447,080	+0.09(+5.77%)
Jul 13, 2021	1.620	1.634	1.530	1.560	142,858	-0.08(-4.88%)
Jul 12, 2021	1.600	1.650	1.550	1.640	85,704	+0.05(+3.14%)
Jul 09, 2021	1.490	1.620	1.460	1.590	190,945	+0.10(+6.71%)
Jul 08, 2021	1.510	1.520	1.460	1.490	126,849	-0.08(-5.10%)
Jul 07, 2021	1.560	1.600	1.530	1.570	154,013	-0.01(-0.63%)
Jul 06, 2021	1.600	1.611	1.510	1.580	299,797	-0.04(-2.47%)
Jul 02, 2021	1.710	1.710	1.590	1.620	132,569	-0.01(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cootek Cayman Inc ADR (NY: CTK )

Historical Prices